10,060€
0,20%
Echtzeit-Aktienkurs Deutz AG
Bid:
Ask:
Aktienkurse zur Deutz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 10,30 | 10,30 | 10,27 | 10,29 | 2,44% | - |
| 26.10.2026 | 9,79 | 10,08 | 9,71 | 10,04 | 3,45% | 6.152,00 |
| 23.10.2026 | 9,75 | 10,02 | 9,65 | 9,71 | -1,07% | 6.089,00 |
| 22.10.2026 | 10,26 | 10,32 | 9,72 | 9,81 | -5,22% | 31.233,00 |
| 21.10.2026 | 10,45 | 10,52 | 10,17 | 10,35 | -0,62% | 451,00 |
| 20.10.2026 | 10,62 | 10,66 | 9,93 | 10,42 | -2,75% | 39.051,00 |
| 19.10.2026 | 10,82 | 11,06 | 10,66 | 10,71 | -1,65% | 9.044,00 |
| 16.10.2026 | 10,67 | 10,92 | 10,61 | 10,89 | 3,13% | 4.142,00 |
| 15.10.2026 | 10,81 | 10,90 | 10,25 | 10,56 | -2,49% | 10.742,00 |
| 14.10.2026 | 10,80 | 11,07 | 10,68 | 10,83 | 1,21% | 2.532,00 |
| 13.10.2026 | 10,83 | 10,84 | 10,64 | 10,70 | -0,83% | 14.975,00 |
| 12.10.2026 | 10,99 | 11,05 | 10,73 | 10,79 | -1,28% | 3.708,00 |
| 09.10.2026 | 10,93 | 11,16 | 10,74 | 10,93 | 0,46% | 7.578,00 |
| 08.10.2026 | 11,04 | 11,11 | 10,58 | 10,88 | -2,25% | 7.542,00 |
| 07.10.2026 | 11,27 | 11,51 | 11,01 | 11,13 | -0,98% | 14.293,00 |
| 06.10.2026 | 11,12 | 11,31 | 11,02 | 11,24 | 0,67% | 3.100,00 |
| 05.10.2026 | 11,15 | 11,23 | 10,97 | 11,17 | 1,04% | 6.945,00 |
| 02.10.2026 | 11,05 | 11,35 | 10,97 | 11,05 | 1,14% | 21.110,00 |
| 01.10.2026 | 11,24 | 11,28 | 10,91 | 10,93 | -2,19% | 6.374,00 |
| 30.09.2026 | 11,41 | 11,60 | 11,16 | 11,17 | -2,19% | 2.052,00 |
| 29.09.2026 | 11,18 | 11,44 | 11,02 | 11,42 | 2,61% | 1.613,00 |
| 28.09.2026 | 11,20 | 11,42 | 11,10 | 11,13 | -1,29% | 4.377,00 |
| 25.09.2026 | 11,17 | 11,50 | 11,14 | 11,28 | 0,22% | 16.907,00 |
| 24.09.2026 | 11,51 | 11,65 | 11,02 | 11,25 | -2,26% | 12.283,00 |
| 23.09.2026 | 12,11 | 12,21 | 11,43 | 11,51 | -4,64% | 30.037,00 |
| 22.09.2026 | 12,14 | 12,21 | 11,77 | 12,07 | -0,25% | 13.698,00 |
| 21.09.2026 | 12,28 | 12,36 | 12,01 | 12,10 | -0,98% | 4.864,00 |
| 18.09.2026 | 12,10 | 12,46 | 12,08 | 12,22 | 0,62% | 9.277,00 |
| 17.09.2026 | 11,57 | 12,20 | 11,57 | 12,15 | 4,11% | 5.260,00 |
| 16.09.2026 | 12,12 | 12,23 | 11,51 | 11,67 | -3,67% | 13.497,00 |
| 15.09.2026 | 11,79 | 12,19 | 11,48 | 12,11 | 1,55% | 15.562,00 |
| 14.09.2026 | 12,74 | 12,94 | 11,63 | 11,93 | -6,84% | 41.585,00 |
| 11.09.2026 | 12,88 | 13,21 | 12,66 | 12,80 | -0,27% | 13.066,00 |
| 10.09.2026 | 13,32 | 13,39 | 12,69 | 12,84 | -2,73% | 12.125,00 |
| 09.09.2026 | 13,11 | 13,35 | 12,93 | 13,20 | 0,57% | 18.628,00 |
| 08.09.2026 | 13,08 | 13,26 | 12,86 | 13,12 | 0,31% | 7.087,00 |
| 07.09.2026 | 12,73 | 13,09 | 12,72 | 13,08 | 2,43% | 17.262,00 |
| 04.09.2026 | 12,50 | 12,94 | 12,48 | 12,77 | 2,57% | 8.611,00 |
| 03.09.2026 | 12,15 | 12,50 | 12,03 | 12,45 | 2,81% | 11.836,00 |
| 02.09.2026 | 12,54 | 12,57 | 11,77 | 12,11 | -3,66% | 15.134,00 |
| 01.09.2026 | 12,49 | 12,95 | 12,38 | 12,57 | 0,56% | 33.835,00 |
| 31.08.2026 | 12,95 | 12,97 | 12,30 | 12,50 | -2,19% | 19.145,00 |
| 28.08.2026 | 12,34 | 12,94 | 12,34 | 12,78 | 3,65% | 41.399,00 |
| 27.08.2026 | 11,92 | 12,44 | 11,80 | 12,33 | 3,05% | 15.970,00 |
| 26.08.2026 | 11,48 | 11,99 | 11,46 | 11,97 | 4,68% | 41.798,00 |
| 25.08.2026 | 10,37 | 11,47 | 10,37 | 11,43 | 10,86% | 58.520,00 |
| 24.08.2026 | 10,38 | 10,52 | 10,30 | 10,31 | 0,24% | 10.181,00 |
| 21.08.2026 | 10,07 | 10,44 | 10,05 | 10,29 | 1,93% | 8.839,00 |
| 20.08.2026 | 10,13 | 10,19 | 10,04 | 10,09 | -0,59% | 2.930,00 |
| 19.08.2026 | 10,18 | 10,26 | 10,05 | 10,15 | -0,25% | 6.909,00 |
| 18.08.2026 | 10,37 | 10,37 | 10,13 | 10,18 | -1,97% | 6.105,00 |
| 17.08.2026 | 10,20 | 10,51 | 10,20 | 10,38 | 2,37% | 19.076,00 |
| 14.08.2026 | 10,35 | 10,39 | 10,14 | 10,14 | -1,70% | 9.401,00 |
| 13.08.2026 | 10,62 | 10,69 | 10,23 | 10,32 | -4,05% | 13.062,00 |
| 12.08.2026 | 10,73 | 10,84 | 10,62 | 10,75 | 0,23% | 5.657,00 |
| 11.08.2026 | 10,67 | 10,81 | 10,38 | 10,73 | 0,14% | 9.811,00 |
| 10.08.2026 | 10,44 | 10,87 | 10,39 | 10,71 | 2,54% | 26.251,00 |
| 07.08.2026 | 10,00 | 10,68 | 9,97 | 10,45 | 4,55% | 55.744,00 |
| 06.08.2026 | 9,75 | 10,19 | 9,26 | 9,99 | 3,04% | 97.183,00 |
| 05.08.2026 | 9,88 | 10,12 | 9,63 | 9,70 | -1,52% | 56.360,00 |
| 04.08.2026 | 9,84 | 10,13 | 9,82 | 9,85 | 0,15% | 4.081,00 |
| 03.08.2026 | 9,81 | 10,04 | 9,81 | 9,83 | -0,05% | 9.446,00 |
| 31.07.2026 | 9,66 | 10,01 | 0,00 | 9,84 | 2,53% | 16.473,00 |
| 30.07.2026 | 9,75 | 9,83 | 9,52 | 9,59 | -2,24% | 18.064,00 |
| 29.07.2026 | 9,98 | 10,09 | 9,58 | 9,81 | -2,19% | 11.726,00 |
| 28.07.2026 | 10,18 | 10,26 | 9,97 | 10,03 | -1,64% | 8.928,00 |
| 27.07.2026 | 10,36 | 10,55 | 9,96 | 10,20 | 1,39% | 15.812,00 |
| 24.07.2026 | 10,07 | 10,22 | 9,97 | 10,06 | -0,54% | 4.141,00 |
| 23.07.2026 | 10,01 | 10,17 | 9,68 | 10,12 | -0,10% | 19.536,00 |
| 22.07.2026 | 9,48 | 10,17 | 9,39 | 10,13 | 7,68% | 35.421,00 |
| 21.07.2026 | 9,26 | 9,47 | 9,21 | 9,40 | 1,37% | 7.380,00 |
| 20.07.2026 | 9,34 | 9,51 | 9,26 | 9,28 | 1,23% | 18.912,00 |
| 17.07.2026 | 9,19 | 9,27 | 9,11 | 9,16 | -0,38% | 18.778,00 |
| 16.07.2026 | 9,24 | 9,29 | 9,11 | 9,20 | -2,75% | 8.822,00 |
| 15.07.2026 | 9,25 | 9,59 | 9,07 | 9,46 | 2,13% | 8.160,00 |
| 14.07.2026 | 9,34 | 9,39 | 9,04 | 9,26 | -1,44% | 28.410,00 |
| 13.07.2026 | 9,28 | 9,48 | 9,05 | 9,40 | 0,78% | 21.613,00 |
| 10.07.2026 | 9,44 | 9,68 | 9,06 | 9,32 | -0,75% | 93.420,00 |
| 09.07.2026 | 8,92 | 9,76 | 8,75 | 9,39 | 7,04% | 103.136,00 |
| 08.07.2026 | 9,25 | 9,27 | 8,67 | 8,78 | -3,91% | 20.931,00 |
| 07.07.2026 | 9,48 | 9,51 | 9,13 | 9,13 | -3,08% | 6.388,00 |
| 06.07.2026 | 9,24 | 9,56 | 9,23 | 9,42 | 2,03% | 6.678,00 |
| 03.07.2026 | 9,03 | 9,37 | 9,01 | 9,24 | 3,01% | 7.583,00 |
| 02.07.2026 | 8,79 | 9,01 | 8,57 | 8,97 | 2,11% | 12.308,00 |
| 01.07.2026 | 8,77 | 8,87 | 8,68 | 8,78 | -0,43% | 13.532,00 |
| 30.06.2026 | 8,70 | 8,99 | 8,64 | 8,82 | 2,59% | 5.671,00 |
| 29.06.2026 | 8,80 | 8,93 | 8,58 | 8,60 | -2,99% | 13.539,00 |
| 26.06.2026 | 9,02 | 9,09 | 8,83 | 8,86 | -1,09% | 5.791,00 |
| 25.06.2026 | 9,02 | 9,20 | 8,82 | 8,96 | -0,89% | 18.473,00 |
| 24.06.2026 | 9,70 | 9,72 | 8,83 | 9,04 | -7,07% | 30.830,00 |
| 23.06.2026 | 9,77 | 9,81 | 9,43 | 9,73 | -1,74% | 6.415,00 |
| 22.06.2026 | 9,92 | 10,06 | 9,78 | 9,90 | -0,38% | 4.950,00 |
| 19.06.2026 | 9,88 | 10,03 | 9,77 | 9,94 | 0,58% | 5.370,00 |
| 18.06.2026 | 9,91 | 9,99 | 9,72 | 9,88 | -0,48% | 5.334,00 |
| 17.06.2026 | 9,91 | 10,17 | 9,86 | 9,93 | 0,89% | 1.457,00 |
| 16.06.2026 | 9,87 | 9,89 | 9,70 | 9,84 | 1,00% | 3.224,00 |
| 15.06.2026 | 9,37 | 9,99 | 9,35 | 9,74 | 6,30% | 10.511,00 |
| 12.06.2026 | 9,06 | 9,43 | 9,02 | 9,16 | 3,82% | 12.709,00 |
| 11.06.2026 | 9,07 | 9,07 | 8,76 | 8,83 | -2,35% | 7.101,00 |
| 10.06.2026 | 9,35 | 9,36 | 8,92 | 9,04 | -2,56% | 10.371,00 |